Ultra Oil & Gas ETF (NY: DIG )

82.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.43 53.97 53.22 53.41 217,186 -0.40(-0.74%)
Jan 30, 2013 54.64 55.14 53.71 53.81 274,984 -0.68(-1.25%)
Jan 29, 2013 53.16 54.61 53.02 54.49 282,361 +1.49(+2.81%)
Jan 28, 2013 52.91 53.51 52.41 53.00 190,920 -0.24(-0.45%)
Jan 25, 2013 52.57 53.34 52.55 53.24 215,622 +0.98(+1.88%)
Jan 24, 2013 51.99 52.96 51.93 52.26 88,662 +0.44(+0.85%)
Jan 23, 2013 51.98 52.12 51.52 51.82 87,680 -0.38(-0.73%)
Jan 22, 2013 51.10 52.24 50.93 52.20 159,682 +0.90(+1.75%)
Jan 18, 2013 50.46 51.30 50.25 51.30 112,711 +0.88(+1.75%)
Jan 17, 2013 49.92 51.03 49.92 50.42 282,341 +0.70(+1.41%)
Jan 16, 2013 49.16 49.79 49.11 49.72 93,114 +0.28(+0.57%)
Jan 15, 2013 48.51 49.49 48.48 49.44 94,390 +0.45(+0.92%)
Jan 14, 2013 49.05 49.29 48.74 48.99 81,140 -0.09(-0.18%)
Jan 11, 2013 48.80 49.08 48.57 49.08 77,848 +0.25(+0.51%)
Jan 10, 2013 48.54 48.97 48.20 48.83 223,207 +0.95(+1.98%)
Jan 09, 2013 48.34 48.41 47.56 47.88 180,604 -0.18(-0.37%)
Jan 08, 2013 47.98 48.07 47.35 48.06 81,023 -0.14(-0.29%)
Jan 07, 2013 48.42 48.42 47.84 48.20 99,835 -0.72(-1.47%)
Jan 04, 2013 47.71 49.02 47.71 48.92 150,305 +1.04(+2.17%)
Jan 03, 2013 47.84 48.64 47.37 47.88 151,112 +0.05(+0.10%)
Jan 02, 2013 46.89 47.87 46.60 47.83 242,686 +2.10(+4.59%)
Dec 31, 2012 43.66 45.76 43.40 45.73 186,860 +1.81(+4.13%)
Dec 28, 2012 44.78 44.90 43.80 43.92 132,659 -1.45(-3.20%)
Dec 27, 2012 45.59 45.69 44.32 45.37 220,228 -0.22(-0.48%)
Dec 26, 2012 46.09 46.49 45.43 45.59 98,381 -0.32(-0.70%)
Dec 24, 2012 46.50 46.50 45.83 45.91 96,243 -0.77(-1.65%)
Dec 21, 2012 46.63 46.95 46.09 46.68 199,455 -0.99(-2.08%)
Dec 20, 2012 47.02 47.68 46.85 47.67 131,148 +0.61(+1.30%)
Dec 19, 2012 47.91 47.96 47.05 47.06 115,269 -0.69(-1.45%)
Dec 18, 2012 46.13 47.93 46.00 47.75 224,619 +1.63(+3.53%)
Dec 17, 2012 45.63 46.15 45.48 46.12 104,249 +0.75(+1.65%)
Dec 14, 2012 45.01 45.51 44.99 45.37 150,075 -0.35(-0.77%)
Dec 13, 2012 46.47 46.52 45.34 45.72 131,734 -0.84(-1.80%)
Dec 12, 2012 46.64 47.41 46.32 46.56 197,645 +0.28(+0.61%)
Dec 11, 2012 46.23 46.65 46.00 46.28 166,430 +0.48(+1.05%)
Dec 10, 2012 45.82 46.21 45.61 45.80 107,364 -0.11(-0.24%)
Dec 07, 2012 45.53 45.94 45.25 45.91 155,500 +0.54(+1.19%)
Dec 06, 2012 44.94 45.38 44.74 45.37 96,026 +0.30(+0.67%)
Dec 05, 2012 44.65 45.54 44.51 45.07 177,804 +0.76(+1.72%)
Dec 04, 2012 44.41 44.99 44.27 44.31 236,086 -0.70(-1.56%)
Nov 30, 2012 45.17 45.46 44.71 45.01 132,502 -0.03(-0.07%)
Nov 29, 2012 45.25 45.67 44.73 45.04 186,087 +0.16(+0.36%)
Nov 28, 2012 43.19 44.92 42.91 44.88 213,047 +0.87(+1.98%)
Nov 27, 2012 44.52 44.82 43.86 44.01 91,067 -0.83(-1.85%)
Nov 26, 2012 44.91 44.92 44.23 44.84 160,304 -0.68(-1.49%)
Nov 23, 2012 44.70 45.55 44.60 45.52 86,357 +1.11(+2.50%)
Nov 21, 2012 44.11 44.46 43.81 44.41 141,506 +0.42(+0.95%)
Nov 20, 2012 44.08 44.37 43.32 43.99 135,866 -0.32(-0.72%)
Nov 19, 2012 43.55 44.36 43.37 44.31 233,043 +2.01(+4.75%)
Nov 16, 2012 42.22 42.47 40.97 42.30 315,628 +0.23(+0.55%)
Nov 15, 2012 41.98 42.70 41.47 42.07 352,145 +0.15(+0.36%)
Nov 14, 2012 43.20 43.35 41.77 41.92 244,918 -1.03(-2.40%)
Nov 13, 2012 42.63 44.10 42.54 42.95 127,091 -0.51(-1.17%)
Nov 12, 2012 43.68 43.76 43.15 43.46 225,529 +0.17(+0.39%)
Nov 09, 2012 43.06 44.33 42.85 43.29 375,289 -0.01(-0.02%)
Nov 08, 2012 45.03 45.30 43.30 43.30 290,817 -1.61(-3.58%)
Nov 07, 2012 46.32 46.45 44.37 44.91 354,623 -2.68(-5.63%)
Nov 06, 2012 46.55 47.89 46.15 47.59 263,754 +1.44(+3.12%)
Nov 05, 2012 45.41 46.31 45.27 46.15 139,127 +0.72(+1.58%)
Nov 02, 2012 47.28 47.46 45.19 45.43 298,004 -1.54(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.